KissMeData/044960/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	193100	200901500	4475	4475	4475	4475	1408
3	20250321	193000	200901500	4475	4475	4475	4475	0
4	20250321	192900	200901500	4475	4475	4475	4475	0
5	20250321	192800	200901500	4475	4475	4475	4475	0
6	20250321	192700	200901500	4475	4475	4475	4475	0
7	20250321	192600	200901500	4475	4475	4475	4475	0
8	20250321	192500	200901500	4475	4475	4475	4475	0
9	20250321	192400	200901500	4475	4475	4475	4475	0
10	20250321	192300	200901500	4475	4475	4475	4475	0
11	20250321	192200	200901500	4475	4475	4475	4475	0
12	20250321	192100	200901500	4475	4475	4475	4475	0
13	20250321	192000	200901500	4475	4475	4475	4475	0
14	20250321	191900	200901500	4475	4475	4475	4475	0
15	20250321	191800	200901500	4475	4475	4475	4475	0
16	20250321	191700	200901500	4475	4475	4475	4475	0
17	20250321	191600	200901500	4475	4475	4475	4475	0
18	20250321	191500	200901500	4475	4475	4475	4475	0
19	20250321	191400	200901500	4475	4475	4475	4475	0
20	20250321	191300	200901500	4475	4475	4475	4475	0
21	20250321	191200	200901500	4475	4475	4475	4475	0
22	20250321	191100	200901500	4475	4475	4475	4475	0
23	20250321	191000	200901500	4475	4475	4475	4475	0
24	20250321	190900	200901500	4475	4475	4475	4475	0
25	20250321	190800	200901500	4475	4475	4475	4475	0
26	20250321	190700	200901500	4475	4475	4475	4475	0
27	20250321	190600	200901500	4475	4475	4475	4475	0
28	20250321	190500	200901500	4475	4475	4475	4475	0
29	20250321	190400	200901500	4475	4475	4475	4475	0
30	20250321	190300	200901500	4475	4475	4475	4475	0
31	20250321	190200	200901500	4475	4475	4475	4475	0
32	20250321	190100	200901500	4475	4475	4475	4475	1408
33	20250321	190000	200901500	4475	4475	4475	4475	0
34	20250321	185900	200901500	4475	4475	4475	4475	0
35	20250321	185800	200901500	4475	4475	4475	4475	0
36	20250321	185700	200901500	4475	4475	4475	4475	0
37	20250321	185600	200901500	4475	4475	4475	4475	0
38	20250321	185500	200901500	4475	4475	4475	4475	0
39	20250321	185400	200901500	4475	4475	4475	4475	0
40	20250321	185300	200901500	4475	4475	4475	4475	0
41	20250321	185200	200901500	4475	4475	4475	4475	0
42	20250321	185100	200901500	4475	4475	4475	4475	0
43	20250321	185000	200901500	4475	4475	4475	4475	0
44	20250321	184900	200901500	4475	4475	4475	4475	0
45	20250321	184800	200901500	4475	4475	4475	4475	0
46	20250321	184700	200901500	4475	4475	4475	4475	0
47	20250321	184600	200901500	4475	4475	4475	4475	0
48	20250321	184500	200901500	4475	4475	4475	4475	0
49	20250321	184400	200901500	4475	4475	4475	4475	0
50	20250321	184300	200901500	4475	4475	4475	4475	0
51	20250321	184200	200901500	4475	4475	4475	4475	0
52	20250321	184100	200901500	4475	4475	4475	4475	0
53	20250321	184000	200901500	4475	4475	4475	4475	0
54	20250321	183900	200901500	4475	4475	4475	4475	0
55	20250321	183800	200901500	4475	4475	4475	4475	0
56	20250321	183700	200901500	4475	4475	4475	4475	0
57	20250321	183600	200901500	4475	4475	4475	4475	0
58	20250321	183500	200901500	4475	4475	4475	4475	0
59	20250321	183400	200901500	4475	4475	4475	4475	0
60	20250321	183300	200901500	4475	4475	4475	4475	0
61	20250321	183200	200901500	4475	4475	4475	4475	0
62	20250321	183100	200901500	4475	4475	4475	4475	1408
63	20250321	183000	200901500	4475	4475	4475	4475	0
64	20250321	182900	200901500	4475	4475	4475	4475	0
65	20250321	182800	200901500	4475	4475	4475	4475	0
66	20250321	182700	200901500	4475	4475	4475	4475	0
67	20250321	182600	200901500	4475	4475	4475	4475	0
68	20250321	182500	200901500	4475	4475	4475	4475	0
69	20250321	182400	200901500	4475	4475	4475	4475	0
70	20250321	182300	200901500	4475	4475	4475	4475	0
71	20250321	182200	200901500	4475	4475	4475	4475	0
72	20250321	182100	200901500	4475	4475	4475	4475	0
73	20250321	182000	200901500	4475	4475	4475	4475	0
74	20250321	181900	200901500	4475	4475	4475	4475	0
75	20250321	181800	200901500	4475	4475	4475	4475	0
76	20250321	181700	200901500	4475	4475	4475	4475	0
77	20250321	181600	200901500	4475	4475	4475	4475	0
78	20250321	181500	200901500	4475	4475	4475	4475	0
79	20250321	181400	200901500	4475	4475	4475	4475	0
80	20250321	181300	200901500	4475	4475	4475	4475	0
81	20250321	181200	200901500	4475	4475	4475	4475	0
82	20250321	181100	200901500	4475	4475	4475	4475	0
83	20250321	181000	200901500	4475	4475	4475	4475	0
84	20250321	180900	200901500	4475	4475	4475	4475	0
85	20250321	180800	200901500	4475	4475	4475	4475	0
86	20250321	180700	200901500	4475	4475	4475	4475	0
87	20250321	180600	200901500	4475	4475	4475	4475	0
88	20250321	180500	200901500	4475	4475	4475	4475	0
89	20250321	180400	200901500	4475	4475	4475	4475	0
90	20250321	180300	200901500	4475	4475	4475	4475	0
91	20250321	180200	200901500	4475	4475	4475	4475	0
92	20250321	180100	200901500	4475	4475	4475	4475	1408
93	20250321	180000	200901500	4475	4475	4475	4475	0
94	20250321	175900	200901500	4475	4475	4475	4475	0
95	20250321	175800	200901500	4475	4475	4475	4475	0
96	20250321	175700	200901500	4475	4475	4475	4475	0
97	20250321	175600	200901500	4475	4475	4475	4475	0
98	20250321	175500	200901500	4475	4475	4475	4475	0
99	20250321	175400	200901500	4475	4475	4475	4475	0
100	20250321	175300	200901500	4475	4475	4475	4475	0
101	20250321	175200	200901500	4475	4475	4475	4475	0
102	20250321	175100	200901500	4475	4475	4475	4475	0
103	20250321	175000	200901500	4475	4475	4475	4475	0
104	20250321	174900	200901500	4475	4475	4475	4475	0
105	20250321	174800	200901500	4475	4475	4475	4475	0
106	20250321	174700	200901500	4475	4475	4475	4475	0
107	20250321	174600	200901500	4475	4475	4475	4475	0
108	20250321	174500	200901500	4475	4475	4475	4475	0
109	20250321	174400	200901500	4475	4475	4475	4475	0
110	20250321	174300	200901500	4475	4475	4475	4475	0
111	20250321	174200	200901500	4475	4475	4475	4475	0
112	20250321	174100	200901500	4475	4475	4475	4475	0
113	20250321	174000	200901500	4475	4475	4475	4475	0
114	20250321	173900	200901500	4475	4475	4475	4475	0
115	20250321	173800	200901500	4475	4475	4475	4475	0
116	20250321	173700	200901500	4475	4475	4475	4475	0
117	20250321	173600	200901500	4475	4475	4475	4475	0
118	20250321	173500	200901500	4475	4475	4475	4475	0
119	20250321	173400	200901500	4475	4475	4475	4475	0
120	20250321	173300	200901500	4475	4475	4475	4475	0
121	20250321	173200	200901500	4475	4475	4475	4475	0
122	20250321	173100	200901500	4475	4475	4475	4475	1408
123	20250321	173000	200901500	4475	4475	4475	4475	0
124	20250321	172900	200901500	4475	4475	4475	4475	0
125	20250321	172800	200901500	4475	4475	4475	4475	0
126	20250321	172700	200901500	4475	4475	4475	4475	0
127	20250321	172600	200901500	4475	4475	4475	4475	0
128	20250321	172500	200901500	4475	4475	4475	4475	0
129	20250321	172400	200901500	4475	4475	4475	4475	0
130	20250321	172300	200901500	4475	4475	4475	4475	0
131	20250321	172200	200901500	4475	4475	4475	4475	0
132	20250321	172100	200901500	4475	4475	4475	4475	0
133	20250321	172000	200901500	4475	4475	4475	4475	0
134	20250321	171900	200901500	4475	4475	4475	4475	0
135	20250321	171800	200901500	4475	4475	4475	4475	0
136	20250321	171700	200901500	4475	4475	4475	4475	0
137	20250321	171600	200901500	4475	4475	4475	4475	0
138	20250321	171500	200901500	4475	4475	4475	4475	0
139	20250321	171400	200901500	4475	4475	4475	4475	0
140	20250321	171300	200901500	4475	4475	4475	4475	0
141	20250321	171200	200901500	4475	4475	4475	4475	0
142	20250321	171100	200901500	4475	4475	4475	4475	0
143	20250321	171000	200901500	4475	4475	4475	4475	0
144	20250321	170900	200901500	4475	4475	4475	4475	0
145	20250321	170800	200901500	4475	4475	4475	4475	0
146	20250321	170700	200901500	4475	4475	4475	4475	0
147	20250321	170600	200901500	4475	4475	4475	4475	0
148	20250321	170500	200901500	4475	4475	4475	4475	0
149	20250321	170400	200901500	4475	4475	4475	4475	0
150	20250321	170300	200901500	4475	4475	4475	4475	0
151	20250321	170200	200901500	4475	4475	4475	4475	0
152	20250321	170100	200901500	4475	4475	4475	4475	1408
153	20250321	170000	200901500	4475	4475	4475	4475	0
154	20250321	165900	200901500	4475	4475	4475	4475	0
155	20250321	165800	200901500	4475	4475	4475	4475	0
156	20250321	165700	200901500	4475	4475	4475	4475	0
157	20250321	165600	200901500	4475	4475	4475	4475	0
158	20250321	165500	200901500	4475	4475	4475	4475	0
159	20250321	165400	200901500	4475	4475	4475	4475	0
160	20250321	165300	200901500	4475	4475	4475	4475	0
161	20250321	165200	200901500	4475	4475	4475	4475	0
162	20250321	165100	200901500	4475	4475	4475	4475	0
163	20250321	165000	200901500	4475	4475	4475	4475	0
164	20250321	164900	200901500	4475	4475	4475	4475	0
165	20250321	164800	200901500	4475	4475	4475	4475	0
166	20250321	164700	200901500	4475	4475	4475	4475	0
167	20250321	164600	200901500	4475	4475	4475	4475	0
168	20250321	164500	200901500	4475	4475	4475	4475	0
169	20250321	164400	200901500	4475	4475	4475	4475	0
170	20250321	164300	200901500	4475	4475	4475	4475	0
171	20250321	164200	200901500	4475	4475	4475	4475	0
172	20250321	164100	200901500	4475	4475	4475	4475	0
173	20250321	164000	200901500	4475	4475	4475	4475	0
174	20250321	163900	200901500	4475	4475	4475	4475	0
175	20250321	163800	200901500	4475	4475	4475	4475	0
176	20250321	163700	200901500	4475	4475	4475	4475	0
177	20250321	163600	200901500	4475	4475	4475	4475	0
178	20250321	163500	200901500	4475	4475	4475	4475	0
179	20250321	163400	200901500	4475	4475	4475	4475	0
180	20250321	163300	200901500	4475	4475	4475	4475	0
181	20250321	163200	200901500	4475	4475	4475	4475	0
182	20250321	163100	200901500	4475	4475	4475	4475	1408
183	20250321	163000	200901500	4475	4475	4475	4475	0
184	20250321	162900	200901500	4475	4475	4475	4475	0
185	20250321	162800	200901500	4475	4475	4475	4475	0
186	20250321	162700	200901500	4475	4475	4475	4475	0
187	20250321	162600	200901500	4475	4475	4475	4475	0
188	20250321	162500	200901500	4475	4475	4475	4475	0
189	20250321	162400	200901500	4475	4475	4475	4475	0
190	20250321	162300	200901500	4475	4475	4475	4475	0
191	20250321	162200	200901500	4475	4475	4475	4475	0
192	20250321	162100	200901500	4475	4475	4475	4475	0
193	20250321	162000	200901500	4475	4475	4475	4475	0
194	20250321	161900	200901500	4475	4475	4475	4475	0
195	20250321	161800	200901500	4475	4475	4475	4475	0
196	20250321	161700	200901500	4475	4475	4475	4475	0
197	20250321	161600	200901500	4475	4475	4475	4475	0
198	20250321	161500	200901500	4475	4475	4475	4475	0
199	20250321	161400	200901500	4475	4475	4475	4475	0
200	20250321	161300	200901500	4475	4475	4475	4475	0
201	20250321	161200	200901500	4475	4475	4475	4475	0
202	20250321	161100	200901500	4475	4475	4475	4475	0
203	20250321	161000	200901500	4475	4475	4475	4475	0
204	20250321	160900	200901500	4475	4475	4475	4475	0
205	20250321	160800	200901500	4475	4475	4475	4475	0
206	20250321	160700	200901500	4475	4475	4475	4475	0
207	20250321	160600	200901500	4475	4475	4475	4475	0
208	20250321	160500	200901500	4475	4475	4475	4475	0
209	20250321	160400	200901500	4475	4475	4475	4475	0
210	20250321	160300	200901500	4475	4475	4475	4475	0
211	20250321	160200	200901500	4475	4475	4475	4475	0
212	20250321	160100	200901500	4475	4475	4475	4475	1408
213	20250321	160000	200901500	4475	4475	4475	4475	0
214	20250321	155900	200901500	4475	4475	4475	4475	0
215	20250321	155800	200901500	4475	4475	4475	4475	0
216	20250321	155700	200901500	4475	4475	4475	4475	0
217	20250321	155600	200901500	4475	4475	4475	4475	0
218	20250321	155500	200901500	4475	4475	4475	4475	0
219	20250321	155400	200901500	4475	4475	4475	4475	0
220	20250321	155300	200901500	4475	4475	4475	4475	0
221	20250321	155200	200901500	4475	4475	4475	4475	0
222	20250321	155100	200901500	4475	4475	4475	4475	0
223	20250321	155000	200901500	4475	4475	4475	4475	0
224	20250321	154900	200901500	4475	4475	4475	4475	0
225	20250321	154800	200901500	4475	4475	4475	4475	0
226	20250321	154700	200901500	4475	4475	4475	4475	0
227	20250321	154600	200901500	4475	4475	4475	4475	0
228	20250321	154500	200901500	4475	4475	4475	4475	0
229	20250321	154400	200901500	4475	4475	4475	4475	0
230	20250321	154300	200901500	4475	4475	4475	4475	0
231	20250321	154200	200901500	4475	4475	4475	4475	0
232	20250321	154100	200901500	4475	4475	4475	4475	0
233	20250321	154000	200901500	4475	4475	4475	4475	0
234	20250321	153900	200901500	4475	4475	4475	4475	0
235	20250321	153800	200901500	4475	4475	4475	4475	0
236	20250321	153700	200901500	4475	4475	4475	4475	0
237	20250321	153600	200901500	4475	4475	4475	4475	0
238	20250321	153500	200901500	4475	4475	4475	4475	0
239	20250321	153400	200901500	4475	4475	4475	4475	0
240	20250321	153300	200901500	4475	4475	4475	4475	0
241	20250321	153200	200901500	4475	4475	4475	4475	0
242	20250321	153100	200901500	4475	4475	4475	4475	1408
243	20250321	153000	200901500	4475	4475	4475	4475	1408
244	20250321	152900	194600700	4475	4475	4475	4475	0
245	20250321	152800	194600700	4475	4475	4475	4475	0
246	20250321	152700	194600700	4475	4475	4475	4475	0
247	20250321	152600	194600700	4475	4475	4475	4475	0
248	20250321	152500	194600700	4475	4475	4475	4475	0
249	20250321	152400	194600700	4475	4475	4475	4475	0
250	20250321	152300	194600700	4475	4475	4475	4475	0
251	20250321	152200	194600700	4475	4475	4475	4475	0
252	20250321	152100	194600700	4475	4475	4475	4475	0
253	20250321	152000	194600700	4475	4475	4475	4475	0
254	20250321	151900	194600700	4475	4475	4475	4475	0
255	20250321	151800	194600700	4475	4475	4475	4475	0
256	20250321	151700	194600700	4475	4465	4475	4465	736
257	20250321	151600	191311210	4465	4465	4465	4465	0
258	20250321	151500	191311210	4465	4465	4465	4465	5
259	20250321	151400	191288885	4465	4465	4465	4465	0
260	20250321	151300	191288885	4465	4465	4465	4465	98
261	20250321	151200	190851315	4465	4465	4465	4465	1
262	20250321	151100	190846850	4455	4455	4455	4455	0
263	20250321	151000	190846850	4455	4460	4460	4455	2354
264	20250321	150900	180351690	4470	4470	4470	4470	0
265	20250321	150800	180351690	4470	4465	4470	4465	106
266	20250321	150700	179878370	4470	4470	4470	4470	0
267	20250321	150600	179878370	4470	4470	4470	4470	0
268	20250321	150500	179878370	4470	4470	4470	4470	82
269	20250321	150400	179511830	4470	4470	4470	4470	0
270	20250321	150300	179511830	4470	4470	4470	4470	1
271	20250321	150200	179507360	4460	4460	4460	4460	0
272	20250321	150100	179507360	4460	4460	4460	4460	813
273	20250321	150000	175881380	4470	4470	4470	4470	0
274	20250321	145900	175881380	4470	4470	4470	4470	0
275	20250321	145800	175881380	4470	4460	4470	4455	1412
276	20250321	145700	169584905	4475	4475	4475	4475	0
277	20250321	145600	169584905	4475	4475	4475	4475	0
278	20250321	145500	169584905	4475	4475	4475	4475	1
279	20250321	145400	169580430	4465	4465	4465	4465	226
280	20250321	145300	168571340	4465	4465	4465	4465	674
281	20250321	145200	165561930	4485	4485	4485	4485	0
282	20250321	145100	165561930	4485	4485	4485	4485	0
283	20250321	145000	165561930	4485	4485	4485	4485	0
284	20250321	144900	165561930	4485	4485	4485	4485	0
285	20250321	144800	165561930	4485	4485	4485	4485	0
286	20250321	144700	165561930	4485	4485	4485	4485	1
287	20250321	144600	165557445	4455	4465	4465	4455	1200
288	20250321	144500	160208060	4495	4495	4495	4495	0
289	20250321	144400	160208060	4495	4495	4495	4495	0
290	20250321	144300	160208060	4495	4495	4495	4495	0
291	20250321	144200	160208060	4495	4495	4495	4495	0
292	20250321	144100	160208060	4495	4495	4495	4495	0
293	20250321	144000	160208060	4495	4495	4495	4495	0
294	20250321	143900	160208060	4495	4495	4495	4495	9
295	20250321	143800	160167605	4495	4465	4495	4465	601
296	20250321	143700	157481900	4475	4475	4475	4475	0
297	20250321	143600	157481900	4475	4470	4475	4470	101
298	20250321	143500	157029930	4475	4475	4475	4475	179
299	20250321	143400	156228905	4475	4470	4475	4470	332
300	20250321	143300	154744835	4470	4470	4470	4470	0
301	20250321	143200	154744835	4470	4470	4470	4470	0
302	20250321	143100	154744835	4470	4470	4470	4470	223
303	20250321	143000	153748025	4470	4470	4470	4470	0
304	20250321	142900	153748025	4470	4470	4470	4470	0
305	20250321	142800	153748025	4470	4470	4470	4470	0
306	20250321	142700	153748025	4470	4470	4470	4470	0
307	20250321	142600	153748025	4470	4470	4470	4470	0
308	20250321	142500	153748025	4470	4470	4470	4470	0
309	20250321	142400	153748025	4470	4470	4470	4470	0
310	20250321	142300	153748025	4470	4470	4470	4470	0
311	20250321	142200	153748025	4470	4470	4470	4470	0
312	20250321	142100	153748025	4470	4470	4470	4470	10
313	20250321	142000	153703325	4470	4470	4470	4470	0
314	20250321	141900	153703325	4470	4470	4470	4470	100
315	20250321	141800	153256325	4470	4470	4470	4470	0
316	20250321	141700	153256325	4470	4470	4470	4470	0
317	20250321	141600	153256325	4470	4470	4470	4470	0
318	20250321	141500	153256325	4470	4470	4470	4470	0
319	20250321	141400	153256325	4470	4470	4470	4470	0
320	20250321	141300	153256325	4470	4470	4470	4470	0
321	20250321	141200	153256325	4470	4470	4470	4470	0
322	20250321	141100	153256325	4470	4470	4470	4470	0
323	20250321	141000	153256325	4470	4470	4470	4470	0
324	20250321	140900	153256325	4470	4470	4470	4470	0
325	20250321	140800	153256325	4470	4465	4470	4465	540
326	20250321	140700	150844995	4465	4465	4465	4465	0
327	20250321	140600	150844995	4465	4465	4465	4465	1
328	20250321	140500	150840530	4450	4450	4450	4450	20
329	20250321	140400	150751530	4465	4465	4465	4465	0
330	20250321	140300	150751530	4465	4465	4465	4465	0
331	20250321	140200	150751530	4465	4465	4465	4465	0
332	20250321	140100	150751530	4465	4465	4465	4465	0
333	20250321	140000	150751530	4465	4465	4465	4465	0
334	20250321	135900	150751530	4465	4465	4465	4465	0
335	20250321	135800	150751530	4465	4465	4465	4465	0
336	20250321	135700	150751530	4465	4465	4465	4465	5
337	20250321	135600	150729205	4465	4465	4465	4465	0
338	20250321	135500	150729205	4465	4465	4465	4465	0
339	20250321	135400	150729205	4465	4465	4465	4465	1
340	20250321	135300	150724740	4470	4470	4470	4470	0
341	20250321	135200	150724740	4470	4470	4470	4470	0
342	20250321	135100	150724740	4470	4470	4470	4470	0
343	20250321	135000	150724740	4470	4470	4470	4470	0
344	20250321	134900	150724740	4470	4450	4470	4445	1159
345	20250321	134800	145569360	4470	4470	4470	4470	0
346	20250321	134700	145569360	4470	4470	4470	4470	0
347	20250321	134600	145569360	4470	4470	4470	4470	0
348	20250321	134500	145569360	4470	4470	4470	4470	0
349	20250321	134400	145569360	4470	4470	4470	4470	0
350	20250321	134300	145569360	4470	4470	4470	4470	0
351	20250321	134200	145569360	4470	4470	4470	4470	0
352	20250321	134100	145569360	4470	4470	4470	4470	0
353	20250321	134000	145569360	4470	4470	4470	4470	0
354	20250321	133900	145569360	4470	4470	4470	4470	0
355	20250321	133800	145569360	4470	4470	4470	4470	0
356	20250321	133700	145569360	4470	4470	4470	4470	0
357	20250321	133600	145569360	4470	4470	4470	4470	0
358	20250321	133500	145569360	4470	4470	4470	4470	1
359	20250321	133400	145564890	4450	4450	4450	4450	0
360	20250321	133300	145564890	4450	4470	4470	4450	125
361	20250321	133200	145007355	4470	4470	4470	4470	0
362	20250321	133100	145007355	4470	4470	4470	4470	0
363	20250321	133000	145007355	4470	4470	4470	4470	0
364	20250321	132900	145007355	4470	4470	4470	4470	0
365	20250321	132800	145007355	4470	4470	4470	4470	0
366	20250321	132700	145007355	4470	4470	4470	4470	0
367	20250321	132600	145007355	4470	4470	4470	4470	0
368	20250321	132500	145007355	4470	4470	4470	4470	11
369	20250321	132400	144958185	4470	4470	4470	4470	0
370	20250321	132300	144958185	4470	4470	4470	4470	0
371	20250321	132200	144958185	4470	4470	4470	4470	0
372	20250321	132100	144958185	4470	4470	4470	4470	1
373	20250321	132000	144953715	4465	4465	4465	4465	940
374	20250321	131900	140756615	4465	4465	4465	4465	1
375	20250321	131800	140752150	4465	4465	4465	4465	1
376	20250321	131700	140747685	4460	4460	4460	4460	0
377	20250321	131600	140747685	4460	4460	4460	4460	0
378	20250321	131500	140747685	4460	4460	4460	4460	0
379	20250321	131400	140747685	4460	4460	4460	4460	3
380	20250321	131300	140734305	4465	4465	4465	4465	1
381	20250321	131200	140729840	4465	4465	4465	4465	1
382	20250321	131100	140725375	4445	4445	4445	4445	1557
383	20250321	131000	133804510	4445	4445	4445	4445	677
384	20250321	130900	130795245	4445	4460	4460	4440	5574
385	20250321	130800	105991425	4460	4460	4460	4460	0
386	20250321	130700	105991425	4460	4460	4460	4460	0
387	20250321	130600	105991425	4460	4460	4460	4460	100
388	20250321	130500	105545425	4460	4460	4460	4460	15
389	20250321	130400	105478525	4460	4460	4460	4460	0
390	20250321	130300	105478525	4460	4460	4460	4460	0
391	20250321	130200	105478525	4460	4460	4460	4460	0
392	20250321	130100	105478525	4460	4460	4460	4460	0
393	20250321	130000	105478525	4460	4460	4460	4460	0
394	20250321	125900	105478525	4460	4460	4460	4460	0
395	20250321	125800	105478525	4460	4460	4460	4460	0
396	20250321	125700	105478525	4460	4460	4460	4460	0
397	20250321	125600	105478525	4460	4460	4460	4460	0
398	20250321	125500	105478525	4460	4460	4460	4460	0
399	20250321	125400	105478525	4460	4460	4460	4460	0
400	20250321	125300	105478525	4460	4460	4460	4460	0
401	20250321	125200	105478525	4460	4460	4460	4460	296
402	20250321	125100	104158365	4460	4460	4460	4460	676
403	20250321	125000	101143405	4460	4460	4460	4460	646
404	20250321	124900	98262245	4460	4460	4460	4460	125
405	20250321	124800	97704745	4455	4455	4455	4455	0
406	20250321	124700	97704745	4455	4455	4455	4455	0
407	20250321	124600	97704745	4455	4455	4455	4455	0
408	20250321	124500	97704745	4455	4455	4455	4455	0
409	20250321	124400	97704745	4455	4455	4455	4455	0
410	20250321	124300	97704745	4455	4455	4455	4455	0
411	20250321	124200	97704745	4455	4470	4470	4455	360
412	20250321	124100	96097630	4470	4470	4470	4470	0
413	20250321	124000	96097630	4470	4470	4470	4470	53
414	20250321	123900	95860720	4470	4470	4470	4470	0
415	20250321	123800	95860720	4470	4470	4470	4470	0
416	20250321	123700	95860720	4470	4470	4470	4470	0
417	20250321	123600	95860720	4470	4470	4470	4470	0
418	20250321	123500	95860720	4470	4470	4470	4470	0
419	20250321	123400	95860720	4470	4470	4470	4470	0
420	20250321	123300	95860720	4470	4470	4470	4470	0
421	20250321	123200	95860720	4470	4470	4470	4470	8
422	20250321	123100	95824960	4460	4460	4460	4460	0
423	20250321	123000	95824960	4460	4460	4460	4460	0
424	20250321	122900	95824960	4460	4460	4460	4460	0
425	20250321	122800	95824960	4460	4460	4460	4460	0
426	20250321	122700	95824960	4460	4465	4465	4460	500
427	20250321	122600	93594600	4470	4470	4470	4470	0
428	20250321	122500	93594600	4470	4470	4470	4470	0
429	20250321	122400	93594600	4470	4470	4470	4470	0
430	20250321	122300	93594600	4470	4470	4470	4470	2
431	20250321	122200	93585660	4470	4470	4470	4470	0
432	20250321	122100	93585660	4470	4470	4470	4470	10
433	20250321	122000	93540960	4465	4465	4465	4465	0
434	20250321	121900	93540960	4465	4465	4465	4460	366
435	20250321	121800	91907420	4465	4465	4465	4465	0
436	20250321	121700	91907420	4465	4465	4465	4465	0
437	20250321	121600	91907420	4465	4465	4465	4465	0
438	20250321	121500	91907420	4465	4465	4465	4465	1
439	20250321	121400	91902955	4465	4465	4465	4465	0
440	20250321	121300	91902955	4465	4465	4465	4465	2
441	20250321	121200	91894025	4465	4465	4465	4465	0
442	20250321	121100	91894025	4465	4465	4465	4465	90
443	20250321	121000	91492175	4485	4485	4485	4485	0
444	20250321	120900	91492175	4485	4485	4485	4485	0
445	20250321	120800	91492175	4485	4485	4485	4485	0
446	20250321	120700	91492175	4485	4485	4485	4485	0
447	20250321	120600	91492175	4485	4485	4485	4485	0
448	20250321	120500	91492175	4485	4485	4485	4485	0
449	20250321	120400	91492175	4485	4485	4485	4485	0
450	20250321	120300	91492175	4485	4485	4485	4485	0
451	20250321	120200	91492175	4485	4485	4485	4485	0
452	20250321	120100	91492175	4485	4485	4485	4485	0
453	20250321	120000	91492175	4485	4485	4485	4485	0
454	20250321	115900	91492175	4485	4485	4485	4485	1
455	20250321	115800	91487690	4470	4470	4470	4470	0
456	20250321	115700	91487690	4470	4470	4470	4470	0
457	20250321	115600	91487690	4470	4465	4470	4465	14
458	20250321	115500	91425170	4470	4465	4470	4465	7
459	20250321	115400	91393910	4470	4470	4470	4470	1
460	20250321	115300	91389440	4465	4465	4465	4465	0
461	20250321	115200	91389440	4465	4465	4465	4465	6
462	20250321	115100	91362650	4475	4465	4475	4465	13
463	20250321	115000	91304595	4470	4470	4470	4470	0
464	20250321	114900	91304595	4470	4470	4470	4470	0
465	20250321	114800	91304595	4470	4470	4470	4470	336
466	20250321	114700	89802675	4470	4470	4470	4470	0
467	20250321	114600	89802675	4470	4470	4470	4470	0
468	20250321	114500	89802675	4470	4470	4470	4470	0
469	20250321	114400	89802675	4470	4470	4470	4470	0
470	20250321	114300	89802675	4470	4470	4470	4470	0
471	20250321	114200	89802675	4470	4470	4470	4470	1100
472	20250321	114100	84885675	4475	4480	4480	4475	330
473	20250321	114000	83408920	4485	4485	4485	4485	0
474	20250321	113900	83408920	4485	4485	4485	4485	0
475	20250321	113800	83408920	4485	4480	4485	4480	685
476	20250321	113700	80336785	4485	4485	4485	4485	0
477	20250321	113600	80336785	4485	4485	4485	4485	0
478	20250321	113500	80336785	4485	4485	4485	4485	0
479	20250321	113400	80336785	4485	4485	4485	4485	0
480	20250321	113300	80336785	4485	4485	4485	4485	0
481	20250321	113200	80336785	4485	4485	4485	4485	22
482	20250321	113100	80238115	4485	4485	4485	4485	0
483	20250321	113000	80238115	4485	4485	4485	4485	0
484	20250321	112900	80238115	4485	4485	4485	4485	0
485	20250321	112800	80238115	4485	4485	4485	4485	0
486	20250321	112700	80238115	4485	4485	4485	4485	0
487	20250321	112600	80238115	4485	4485	4485	4485	0
488	20250321	112500	80238115	4485	4485	4485	4485	1
489	20250321	112400	80233630	4480	4480	4480	4480	4
490	20250321	112300	80215710	4485	4485	4485	4485	0
491	20250321	112200	80215710	4485	4485	4485	4485	0
492	20250321	112100	80215710	4485	4485	4485	4485	0
493	20250321	112000	80215710	4485	4485	4485	4485	0
494	20250321	111900	80215710	4485	4485	4485	4485	0
495	20250321	111800	80215710	4485	4480	4485	4480	6
496	20250321	111700	80188825	4485	4485	4485	4485	0
497	20250321	111600	80188825	4485	4485	4485	4485	0
498	20250321	111500	80188825	4485	4485	4485	4485	0
499	20250321	111400	80188825	4485	4480	4485	4480	21
500	20250321	111300	80094740	4485	4485	4485	4485	0
501	20250321	111200	80094740	4485	4485	4485	4485	0
502	20250321	111100	80094740	4485	4485	4485	4485	0
503	20250321	111000	80094740	4485	4485	4485	4485	0
504	20250321	110900	80094740	4485	4480	4485	4480	159
505	20250321	110800	79382415	4480	4480	4480	4480	0
506	20250321	110700	79382415	4480	4480	4480	4480	0
507	20250321	110600	79382415	4480	4480	4480	4480	0
508	20250321	110500	79382415	4480	4480	4480	4480	40
509	20250321	110400	79203215	4480	4480	4480	4480	0
510	20250321	110300	79203215	4480	4480	4480	4480	1
511	20250321	110200	79198735	4470	4470	4470	4470	0
512	20250321	110100	79198735	4470	4470	4470	4470	217
513	20250321	110000	78228745	4470	4470	4470	4470	612
514	20250321	105900	75493105	4470	4460	4470	4460	2
515	20250321	105800	75484175	4455	4455	4455	4455	380
516	20250321	105700	73791275	4455	4455	4455	4455	0
517	20250321	105600	73791275	4455	4455	4455	4455	0
518	20250321	105500	73791275	4455	4455	4455	4455	0
519	20250321	105400	73791275	4455	4455	4455	4455	1
520	20250321	105300	73786820	4470	4470	4470	4470	0
521	20250321	105200	73786820	4470	4470	4470	4470	0
522	20250321	105100	73786820	4470	4470	4470	4470	0
523	20250321	105000	73786820	4470	4470	4470	4470	1
524	20250321	104900	73782350	4470	4470	4470	4470	0
525	20250321	104800	73782350	4470	4470	4470	4470	0
526	20250321	104700	73782350	4470	4470	4470	4470	0
527	20250321	104600	73782350	4470	4470	4470	4470	20
528	20250321	104500	73692950	4470	4470	4470	4470	0
529	20250321	104400	73692950	4470	4470	4470	4470	0
530	20250321	104300	73692950	4470	4470	4470	4470	10
531	20250321	104200	73648250	4470	4470	4470	4470	0
532	20250321	104100	73648250	4470	4470	4470	4470	0
533	20250321	104000	73648250	4470	4470	4470	4470	0
534	20250321	103900	73648250	4470	4470	4470	4470	0
535	20250321	103800	73648250	4470	4470	4470	4470	0
536	20250321	103700	73648250	4470	4470	4470	4470	2
537	20250321	103600	73639310	4470	4470	4470	4470	0
538	20250321	103500	73639310	4470	4470	4470	4470	20
539	20250321	103400	73549910	4470	4470	4470	4470	0
540	20250321	103300	73549910	4470	4470	4470	4470	0
541	20250321	103200	73549910	4470	4445	4470	4445	212
542	20250321	103100	72607270	4470	4470	4470	4470	0
543	20250321	103000	72607270	4470	4470	4470	4470	0
544	20250321	102900	72607270	4470	4470	4470	4470	0
545	20250321	102800	72607270	4470	4470	4470	4470	0
546	20250321	102700	72607270	4470	4470	4470	4470	0
547	20250321	102600	72607270	4470	4460	4470	4445	201
548	20250321	102500	71712885	4470	4470	4470	4470	0
549	20250321	102400	71712885	4470	4470	4470	4470	0
550	20250321	102300	71712885	4470	4470	4470	4470	0
551	20250321	102200	71712885	4470	4470	4470	4470	1
552	20250321	102100	71708415	4470	4470	4470	4470	0
553	20250321	102000	71708415	4470	4470	4470	4470	0
554	20250321	101900	71708415	4470	4470	4470	4470	0
555	20250321	101800	71708415	4470	4470	4470	4470	0
556	20250321	101700	71708415	4470	4470	4470	4470	0
557	20250321	101600	71708415	4470	4470	4470	4470	0
558	20250321	101500	71708415	4470	4470	4470	4470	0
559	20250321	101400	71708415	4470	4470	4470	4470	4
560	20250321	101300	71690535	4470	4470	4470	4470	0
561	20250321	101200	71690535	4470	4470	4470	4470	1
562	20250321	101100	71686065	4470	4470	4470	4470	0
563	20250321	101000	71686065	4470	4450	4470	4450	102
564	20250321	100900	71232125	4450	4450	4450	4450	0
565	20250321	100800	71232125	4450	4450	4450	4450	1
566	20250321	100700	71227675	4450	4450	4450	4450	50
567	20250321	100600	71005175	4470	4470	4470	4470	0
568	20250321	100500	71005175	4470	4470	4470	4470	0
569	20250321	100400	71005175	4470	4470	4470	4470	0
570	20250321	100300	71005175	4470	4470	4470	4470	0
571	20250321	100200	71005175	4470	4470	4470	4470	0
572	20250321	100100	71005175	4470	4470	4470	4470	1
573	20250321	100000	71000705	4450	4450	4450	4450	0
574	20250321	095900	71000705	4450	4450	4450	4450	0
575	20250321	095800	71000705	4450	4450	4450	4450	5
576	20250321	095700	70978455	4450	4445	4450	4445	455
577	20250321	095600	68955480	4450	4450	4450	4450	62
578	20250321	095500	68679580	4465	4450	4465	4450	501
579	20250321	095400	66450115	4470	4470	4470	4470	0
580	20250321	095300	66450115	4470	4470	4470	4470	1
581	20250321	095200	66445645	4450	4455	4455	4450	500
582	20250321	095100	64219130	4455	4455	4455	4455	0
583	20250321	095000	64219130	4455	4455	4455	4455	0
584	20250321	094900	64219130	4455	4455	4455	4455	22
585	20250321	094800	64121120	4470	4470	4470	4470	0
586	20250321	094700	64121120	4470	4470	4470	4470	0
587	20250321	094600	64121120	4470	4470	4470	4470	2
588	20250321	094500	64112180	4455	4455	4455	4455	0
589	20250321	094400	64112180	4455	4455	4455	4455	200
590	20250321	094300	63221180	4470	4470	4470	4470	920
591	20250321	094200	59108780	4470	4470	4470	4470	0
592	20250321	094100	59108780	4470	4470	4470	4470	223
593	20250321	094000	58111970	4480	4480	4480	4480	0
594	20250321	093900	58111970	4480	4480	4480	4480	0
595	20250321	093800	58111970	4480	4480	4480	4480	0
596	20250321	093700	58111970	4480	4480	4480	4480	0
597	20250321	093600	58111970	4480	4480	4480	4480	0
598	20250321	093500	58111970	4480	4480	4480	4480	0
599	20250321	093400	58111970	4480	4455	4480	4455	2
600	20250321	093300	58103035	4480	4455	4480	4455	224
601	20250321	093200	57104515	4480	4450	4480	4450	11
602	20250321	093100	57055535	4485	4485	4485	4485	0
603	20250321	093000	57055535	4485	4485	4485	4485	0
604	20250321	092900	57055535	4485	4485	4485	4485	101
605	20250321	092800	56602550	4450	4450	4450	4450	0
606	20250321	092700	56602550	4450	4450	4450	4450	200
607	20250321	092600	55712550	4450	4455	4455	4450	97
608	20250321	092500	55280835	4455	4455	4455	4455	0
609	20250321	092400	55280835	4455	4465	4465	4455	322
610	20250321	092300	53845815	4490	4490	4490	4490	0
611	20250321	092200	53845815	4490	4490	4490	4490	0
612	20250321	092100	53845815	4490	4490	4490	4490	0
613	20250321	092000	53845815	4490	4490	4490	4490	0
614	20250321	091900	53845815	4490	4490	4490	4490	21
615	20250321	091800	53751525	4490	4490	4490	4490	0
616	20250321	091700	53751525	4490	4490	4490	4490	0
617	20250321	091600	53751525	4490	4490	4490	4490	500
618	20250321	091500	51506525	4490	4490	4490	4490	0
619	20250321	091400	51506525	4490	4490	4490	4490	5
620	20250321	091300	51484075	4490	4490	4490	4490	0
621	20250321	091200	51484075	4490	4490	4490	4490	0
622	20250321	091100	51484075	4490	4490	4490	4455	267
623	20250321	091000	50287450	4495	4455	4495	4435	1306
624	20250321	090900	44486950	4440	4450	4460	4440	2321
625	20250321	090800	34178470	4460	4460	4460	4460	159
626	20250321	090700	33469330	4460	4465	4465	4460	2003
627	20250321	090600	24535935	4450	4455	4465	4450	132
628	20250321	090500	23948000	4455	4475	4475	4455	1722
629	20250321	090400	16268070	4495	4480	4500	4470	1457
630	20250321	090300	9751405	4500	4485	4500	4475	401
631	20250321	090200	7955805	4515	4515	4515	4515	0
632	20250321	090100	7955805	4515	4505	4515	4490	770
633	20250321	090000	4487950	4515	4515	4530	4515	994